First Trust Municipal High Income ETF - FMHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.44	46.26	46.26	46.44	46.19	66,725
August 14, 2025	46.46	46.32	46.32	46.46	46.28	87,607
August 13, 2025	46.28	46.41	46.41	46.47	46.28	112,838
August 12, 2025	46.38	46.37	46.37	46.41	46.31	83,700
August 11, 2025	46.23	46.39	46.39	46.55	46.23	97,100
August 08, 2025	46.3	46.32	46.32	46.34	46.21	115,900
August 07, 2025	46.23	46.34	46.34	46.4	46.23	136,800
August 06, 2025	46.38	46.32	46.32	46.5	46.22	98,900
August 05, 2025	46.45	46.47	46.47	46.51	46.34	73,791
August 04, 2025	46.45	46.39	46.39	46.47	46.35	126,318
August 01, 2025	46.19	46.41	46.41	46.44	46.19	64,400
July 31, 2025	46.2	46.06	46.06	46.2	46.01	65,700
July 30, 2025	46.06	46.03	46.03	46.07	45.94	64,634
July 29, 2025	46.03	46.09	46.09	46.12	45.97	141,900
July 28, 2025	45.89	45.96	45.96	46.06	45.85	143,400
July 25, 2025	45.87	46	46	46.04	45.85	53,200
July 24, 2025	46.04	45.92	45.92	46.04	45.83	53,502
July 23, 2025	46.11	45.98	45.98	46.11	45.91	34,100
July 22, 2025	46.03	46.06	46.06	46.09	46.01	22,524
July 21, 2025	46.06	46.23	46.06	46.35	46.06	47,825
July 18, 2025	46.02	46.08	45.91	46.17	46.02	97,900
July 17, 2025	46.13	46.19	46.03	46.32	46.03	131,800
July 16, 2025	46.44	46.33	46.16	46.47	46.31	78,900
July 15, 2025	46.72	46.44	46.27	46.72	46.33	95,944
July 14, 2025	46.78	46.51	46.34	46.78	46.38	164,929
July 11, 2025	46.78	46.54	46.54	46.78	46.44	133,800
July 10, 2025	46.83	46.71	46.71	46.83	46.64	44,700
July 09, 2025	46.89	46.69	46.69	46.89	46.64	54,400
July 08, 2025	46.59	46.67	46.67	46.75	46.59	121,714
July 07, 2025	46.7	46.68	46.68	46.77	46.58	91,800
July 03, 2025	46.71	46.79	46.79	46.82	46.68	43,700
July 02, 2025	46.73	46.74	46.74	46.83	46.62	65,900
July 01, 2025	46.7	46.7	46.7	46.86	46.67	52,532
June 30, 2025	46.7	46.7	46.7	46.7	46.64	138,308
June 27, 2025	46.69	46.66	46.66	46.7	46.56	49,430
June 26, 2025	46.75	46.64	46.64	46.75	46.58	53,400
June 25, 2025	46.79	46.8	46.63	46.81	46.69	65,200
June 24, 2025	46.84	46.81	46.64	46.87	46.74	95,501
June 23, 2025	46.52	46.84	46.67	46.88	46.52	84,214
June 20, 2025	46.9	46.77	46.6	46.9	46.67	65,709
June 18, 2025	46.56	46.65	46.48	46.84	46.56	115,541
June 17, 2025	46.46	46.71	46.54	46.76	46.46	106,300
June 16, 2025	46.63	46.63	46.46	46.72	46.54	88,301
June 13, 2025	46.81	46.62	46.45	46.81	46.52	59,330
June 12, 2025	46.4	46.71	46.54	46.82	46.4	55,421
June 11, 2025	46.61	46.57	46.4	46.63	46.41	177,132
June 10, 2025	46.34	46.44	46.28	46.55	46.34	92,100
June 09, 2025	46.2	46.44	46.28	46.55	46.2	71,900
June 06, 2025	46.42	46.31	46.15	46.47	46.31	74,424
June 05, 2025	46.69	46.5	46.34	46.69	46.42	86,322
June 04, 2025	46.54	46.51	46.35	46.58	46.41	67,814
June 03, 2025	46.39	46.34	46.18	46.46	46.3	74,407
June 02, 2025	46.81	46.42	46.26	46.81	46.32	89,725
May 30, 2025	46.68	46.52	46.35	46.68	46.47	58,346
May 29, 2025	46.68	46.73	46.56	46.74	46.58	50,500
May 28, 2025	46.35	46.66	46.66	46.66	46.35	142,792
May 27, 2025	46.68	46.69	46.69	46.72	46.51	113,500
May 23, 2025	46.24	46.49	46.49	46.61	46.24	92,464
May 22, 2025	46.57	46.39	46.39	46.57	46.33	66,359
May 21, 2025	46.81	46.48	46.48	46.81	46.38	194,100

First Trust Municipal High Income ETF (FMHI) NASDAQ